NASDAQ · INTR

Inter & Co, Inc.

Financial Services · Banks - Regional

$4.68

Down-$2.51 (-34.91%)

Updated Oct 27, 2026, 12:46 PM

SID Score

5.7/10

Composite research score

Smart Money

56/100

Neutral

Price performance · INTR

INTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

INTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$4.62	$4.885	$4.34	$4.68	55.74M
Oct 23, 2026	$6.92	$7.22	$6.665	$7.19	16.37M
Oct 22, 2026	$7.06	$7.09	$6.685	$6.74	8.52M
Oct 21, 2026	$7.24	$7.2786	$7.015	$7.07	15.41M
Oct 20, 2026	$7.17	$7.4074	$7.01	$7.26	8.52M
Oct 19, 2026	$6.80	$7.04	$6.79	$6.90	7.08M
Oct 16, 2026	$6.82	$6.89	$6.60	$6.73	13.4M
Oct 15, 2026	$6.77	$6.93	$6.70	$6.76	7.61M
Oct 14, 2026	$7.24	$7.38	$6.96	$6.99	12.39M
Oct 13, 2026	$7.38	$7.662	$7.38	$7.45	19.91M
Oct 12, 2026	$7.61	$7.81	$7.58	$7.74	4.91M
Oct 9, 2026	$7.41	$7.74	$7.2714	$7.68	13.49M
Oct 8, 2026	$7.13	$7.40	$7.10	$7.24	14.52M
Oct 7, 2026	$7.03	$7.366	$7.02	$7.18	16.91M
Oct 6, 2026	$6.815	$7.14	$6.675	$7.03	11.81M
Oct 5, 2026	$6.51	$6.93	$6.50	$6.56	28.31M
Oct 2, 2026	$5.34	$5.535	$5.20	$5.48	4.16M
Oct 1, 2026	$5.35	$5.40	$5.12	$5.30	6.48M
Sep 30, 2026	$5.19	$5.365	$5.105	$5.34	8.46M
Sep 29, 2026	$5.01	$5.17	$5.01	$5.13	5.92M
Sep 28, 2026	$4.99	$5.10	$4.97	$5.04	6.7M